Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.14 USD +0.40 (+0.52%)
Official Closing Price Updated: 4:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 28.42 28.49 28.20 28.30 129,332 -0.18(-0.62%)
Dec 28, 2006 28.60 28.63 28.40 28.48 105,269 -0.13(-0.45%)
Dec 27, 2006 28.50 28.65 28.50 28.61 184,166 +0.11(+0.39%)
Dec 26, 2006 28.17 28.52 28.17 28.50 193,357 +0.27(+0.95%)
Dec 22, 2006 28.33 28.34 28.15 28.23 111,486 -0.02(-0.06%)
Dec 21, 2006 28.41 28.47 28.22 28.25 53,195 -0.11(-0.37%)
Dec 20, 2006 28.35 28.53 28.33 28.35 140,751 -0.07(-0.25%)
Dec 19, 2006 28.38 28.46 28.31 28.42 269,790 +0.07(+0.25%)
Dec 18, 2006 28.34 28.49 28.27 28.35 180,177 -0.03(-0.10%)
Dec 15, 2006 28.51 28.53 28.38 28.38 134,827 -0.11(-0.39%)
Dec 14, 2006 28.43 28.54 28.33 28.49 157,229 +0.13(+0.47%)
Dec 13, 2006 28.33 28.39 28.32 28.36 173,783 +0.02(+0.06%)
Dec 12, 2006 28.35 28.36 28.14 28.34 160,562 +0.06(+0.21%)
Dec 11, 2006 28.24 28.40 28.22 28.28 145,051 +0.00(+0.00%)
Dec 08, 2006 28.26 28.35 28.12 28.28 146,112 +0.06(+0.23%)
Dec 07, 2006 28.34 28.44 28.17 28.22 178,974 -0.16(-0.58%)
Dec 06, 2006 28.38 28.44 28.30 28.38 193,938 -0.09(-0.31%)
Dec 05, 2006 28.40 28.56 28.36 28.47 337,480 +0.06(+0.21%)
Dec 04, 2006 28.25 28.50 28.25 28.41 374,438 +0.09(+0.33%)
Dec 01, 2006 28.39 28.43 28.17 28.32 204,472 -0.09(-0.33%)
Nov 30, 2006 28.47 28.55 28.33 28.41 333,682 -0.12(-0.41%)
Nov 29, 2006 28.33 28.54 28.30 28.53 244,894 +0.47(+1.69%)
Nov 28, 2006 27.95 28.32 27.93 28.05 766,178 +0.07(+0.25%)
Nov 27, 2006 29.54 29.58 27.89 27.98 646,366 -1.93(-6.45%)
Nov 24, 2006 29.78 29.93 29.68 29.91 98,666 +0.11(+0.37%)
Nov 22, 2006 29.82 29.92 29.78 29.80 91,167 -0.01(-0.02%)
Nov 21, 2006 29.77 29.81 29.65 29.81 147,108 -0.05(-0.16%)
Nov 20, 2006 29.66 29.87 29.61 29.85 142,598 +0.09(+0.29%)
Nov 17, 2006 29.70 29.77 29.58 29.77 125,361 -0.03(-0.10%)
Nov 16, 2006 29.59 29.80 29.44 29.80 101,581 +0.20(+0.69%)
Nov 15, 2006 29.47 29.67 29.44 29.59 161,904 +0.04(+0.14%)
Nov 14, 2006 29.35 29.55 29.26 29.55 274,157 +0.20(+0.68%)
Nov 13, 2006 29.34 29.48 29.27 29.35 147,288 -0.02(-0.08%)
Nov 10, 2006 29.26 29.37 29.18 29.37 155,491 +0.15(+0.50%)
Nov 09, 2006 29.35 29.36 29.17 29.23 158,263 -0.26(-0.87%)
Nov 08, 2006 29.27 29.50 29.12 29.49 277,634 +0.19(+0.66%)
Nov 07, 2006 29.20 29.42 29.05 29.29 207,173 +0.14(+0.48%)
Nov 06, 2006 28.86 29.23 28.86 29.15 194,188 +0.22(+0.75%)
Nov 03, 2006 28.94 29.08 28.71 28.94 329,897 +0.11(+0.37%)
Nov 02, 2006 28.76 28.89 28.63 28.83 166,244 +0.05(+0.16%)
Nov 01, 2006 29.01 29.04 28.72 28.78 198,158 -0.16(-0.57%)
Oct 31, 2006 28.84 29.06 28.69 28.95 156,321 +0.04(+0.14%)
Oct 30, 2006 28.56 29.06 28.56 28.91 414,395 +0.25(+0.86%)
Oct 27, 2006 28.56 28.72 28.56 28.66 269,656 +0.02(+0.06%)
Oct 26, 2006 28.26 28.66 28.25 28.64 204,293 +0.32(+1.11%)
Oct 25, 2006 28.23 28.37 28.22 28.33 82,502 +0.02(+0.06%)
Oct 24, 2006 28.34 28.34 28.16 28.31 192,222 -0.12(-0.41%)
Oct 23, 2006 28.19 28.46 28.15 28.43 220,421 +0.25(+0.87%)
Oct 20, 2006 28.35 28.35 28.10 28.18 447,273 -0.22(-0.76%)
Oct 19, 2006 28.38 28.40 27.99 28.40 369,716 -0.01(-0.02%)
Oct 18, 2006 28.75 28.81 28.39 28.40 297,680 -0.25(-0.86%)
Oct 17, 2006 29.19 29.19 28.57 28.65 573,598 -0.65(-2.22%)
Oct 16, 2006 29.19 29.31 28.98 29.30 207,690 +0.08(+0.28%)
Oct 13, 2006 29.13 29.27 29.01 29.22 195,298 +0.15(+0.50%)
Oct 12, 2006 28.94 29.11 28.85 29.07 180,139 +0.22(+0.77%)
Oct 11, 2006 29.15 29.16 28.81 28.85 228,274 -0.39(-1.32%)
Oct 10, 2006 29.15 29.33 29.15 29.23 126,158 +0.03(+0.10%)
Oct 09, 2006 29.15 29.27 29.15 29.20 197,375 +0.00(+0.00%)
Oct 06, 2006 29.16 29.23 29.16 29.20 103,540 -0.01(-0.04%)
Oct 05, 2006 29.25 29.34 29.16 29.22 129,596 -0.17(-0.58%)
Oct 04, 2006 29.19 29.39 29.16 29.39 179,467 +0.10(+0.34%)
Oct 03, 2006 29.22 29.29 29.09 29.29 252,542 +0.04(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.